stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,185100,28091347,471,471,471,471,5337
20231030,185000,28091347,471,471,471,471,0
20231030,184900,28091347,471,471,471,471,0
20231030,184800,28091347,471,471,471,471,0
20231030,184700,28091347,471,471,471,471,0
20231030,184600,28091347,471,471,471,471,0
20231030,184500,28091347,471,471,471,471,0
20231030,184400,28091347,471,471,471,471,0
20231030,184300,28091347,471,471,471,471,0
20231030,184200,28091347,471,471,471,471,0
20231030,184100,28091347,471,471,471,471,0
20231030,184000,28091347,471,471,471,471,0
20231030,183900,28091347,471,471,471,471,0
20231030,183800,28091347,471,471,471,471,0
20231030,183700,28091347,471,471,471,471,0
20231030,183600,28091347,471,471,471,471,0
20231030,183500,28091347,471,471,471,471,0
20231030,183400,28091347,471,471,471,471,0
20231030,183300,28091347,471,471,471,471,0
20231030,183200,28091347,471,471,471,471,0
20231030,183100,28091347,471,471,471,471,0
20231030,183000,28091347,471,471,471,471,0
20231030,182900,28091347,471,471,471,471,0
20231030,182800,28091347,471,471,471,471,0
20231030,182700,28091347,471,471,471,471,0
20231030,182600,28091347,471,471,471,471,0
20231030,182500,28091347,471,471,471,471,0
20231030,182400,28091347,471,471,471,471,0
20231030,182300,28091347,471,471,471,471,0
20231030,182200,28091347,471,471,471,471,0
20231030,182100,28091347,471,471,471,471,5337
20231030,182000,28091347,471,471,471,471,0
20231030,181900,28091347,471,471,471,471,0
20231030,181800,28091347,471,471,471,471,0
20231030,181700,28091347,471,471,471,471,0
20231030,181600,28091347,471,471,471,471,0
20231030,181500,28091347,471,471,471,471,0
20231030,181400,28091347,471,471,471,471,0
20231030,181300,28091347,471,471,471,471,0
20231030,181200,28091347,471,471,471,471,0
20231030,181100,28091347,471,471,471,471,0
20231030,181000,28091347,471,471,471,471,0
20231030,180900,28091347,471,471,471,471,0
20231030,180800,28091347,471,471,471,471,0
20231030,180700,28091347,471,471,471,471,0
20231030,180600,28091347,471,471,471,471,0
20231030,180500,28091347,471,471,471,471,0
20231030,180400,28091347,471,471,471,471,0
20231030,180300,28091347,471,471,471,471,0
20231030,180200,28091347,471,471,471,471,0
20231030,180100,28091347,471,471,471,471,0
20231030,180000,28091347,471,471,471,471,0
20231030,175900,28091347,471,471,471,471,0
20231030,175800,28091347,471,471,471,471,0
20231030,175700,28091347,471,471,471,471,0
20231030,175600,28091347,471,471,471,471,0
20231030,175500,28091347,471,471,471,471,0
20231030,175400,28091347,471,471,471,471,0
20231030,175300,28091347,471,471,471,471,0
20231030,175200,28091347,471,471,471,471,0
20231030,175100,28091347,471,471,471,471,5337
20231030,175000,28091347,471,471,471,471,0
20231030,174900,28091347,471,471,471,471,0
20231030,174800,28091347,471,471,471,471,0
20231030,174700,28091347,471,471,471,471,0
20231030,174600,28091347,471,471,471,471,0
20231030,174500,28091347,471,471,471,471,0
20231030,174400,28091347,471,471,471,471,0
20231030,174300,28091347,471,471,471,471,0
20231030,174200,28091347,471,471,471,471,0
20231030,174100,28091347,471,471,471,471,0
20231030,174000,28091347,471,471,471,471,0
20231030,173900,28091347,471,471,471,471,0
20231030,173800,28091347,471,471,471,471,0
20231030,173700,28091347,471,471,471,471,0
20231030,173600,28091347,471,471,471,471,0
20231030,173500,28091347,471,471,471,471,0
20231030,173400,28091347,471,471,471,471,0
20231030,173300,28091347,471,471,471,471,0
20231030,173200,28091347,471,471,471,471,0
20231030,173100,28091347,471,471,471,471,0
20231030,173000,28091347,471,471,471,471,0
20231030,172900,28091347,471,471,471,471,0
20231030,172800,28091347,471,471,471,471,0
20231030,172700,28091347,471,471,471,471,0
20231030,172600,28091347,471,471,471,471,0
20231030,172500,28091347,471,471,471,471,0
20231030,172400,28091347,471,471,471,471,0
20231030,172300,28091347,471,471,471,471,0
20231030,172200,28091347,471,471,471,471,0
20231030,172100,28091347,471,471,471,471,5337
20231030,172000,28091347,471,471,471,471,0
20231030,171900,28091347,471,471,471,471,0
20231030,171800,28091347,471,471,471,471,0
20231030,171700,28091347,471,471,471,471,0
20231030,171600,28091347,471,471,471,471,0
20231030,171500,28091347,471,471,471,471,0
20231030,171400,28091347,471,471,471,471,0
20231030,171300,28091347,471,471,471,471,0
20231030,171200,28091347,471,471,471,471,0
20231030,171100,28091347,471,471,471,471,0
20231030,171000,28091347,471,471,471,471,0
20231030,170900,28091347,471,471,471,471,0
20231030,170800,28091347,471,471,471,471,0
20231030,170700,28091347,471,471,471,471,0
20231030,170600,28091347,471,471,471,471,0
20231030,170500,28091347,471,471,471,471,0
20231030,170400,28091347,471,471,471,471,0
20231030,170300,28091347,471,471,471,471,0
20231030,170200,28091347,471,471,471,471,0
20231030,170100,28091347,471,471,471,471,0
20231030,170000,28091347,471,471,471,471,0
20231030,165900,28091347,471,471,471,471,0
20231030,165800,28091347,471,471,471,471,0
20231030,165700,28091347,471,471,471,471,0
20231030,165600,28091347,471,471,471,471,0
20231030,165500,28091347,471,471,471,471,0
20231030,165400,28091347,471,471,471,471,0
20231030,165300,28091347,471,471,471,471,0
20231030,165200,28091347,471,471,471,471,0
20231030,165100,28091347,471,471,471,471,5337
20231030,165000,28091347,471,471,471,471,0
20231030,164900,28091347,471,471,471,471,0
20231030,164800,28091347,471,471,471,471,0
20231030,164700,28091347,471,471,471,471,0
20231030,164600,28091347,471,471,471,471,0
20231030,164500,28091347,471,471,471,471,0
20231030,164400,28091347,471,471,471,471,0
20231030,164300,28091347,471,471,471,471,0
20231030,164200,28091347,471,471,471,471,0
20231030,164100,28091347,471,471,471,471,0
20231030,164000,28091347,471,471,471,471,0
20231030,163900,28091347,471,471,471,471,0
20231030,163800,28091347,471,471,471,471,0
20231030,163700,28091347,471,471,471,471,0
20231030,163600,28091347,471,471,471,471,0
20231030,163500,28091347,471,471,471,471,0
20231030,163400,28091347,471,471,471,471,0
20231030,163300,28091347,471,471,471,471,0
20231030,163200,28091347,471,471,471,471,0
20231030,163100,28091347,471,471,471,471,0
20231030,163000,28091347,471,471,471,471,0
20231030,162900,28091347,471,471,471,471,0
20231030,162800,28091347,471,471,471,471,0
20231030,162700,28091347,471,471,471,471,0
20231030,162600,28091347,471,471,471,471,0
20231030,162500,28091347,471,471,471,471,0
20231030,162400,28091347,471,471,471,471,0
20231030,162300,28091347,471,471,471,471,0
20231030,162200,28091347,471,471,471,471,0
20231030,162100,28091347,471,471,471,471,5337
20231030,162000,28091347,471,471,471,471,0
20231030,161900,28091347,471,471,471,471,0
20231030,161800,28091347,471,471,471,471,0
20231030,161700,28091347,471,471,471,471,0
20231030,161600,28091347,471,471,471,471,0
20231030,161500,28091347,471,471,471,471,0
20231030,161400,28091347,471,471,471,471,0
20231030,161300,28091347,471,471,471,471,0
20231030,161200,28091347,471,471,471,471,0
20231030,161100,28091347,471,471,471,471,0
20231030,161000,28091347,471,471,471,471,0
20231030,160900,28091347,471,471,471,471,0
20231030,160800,28091347,471,471,471,471,0
20231030,160700,28091347,471,471,471,471,0
20231030,160600,28091347,471,471,471,471,0
20231030,160500,28091347,471,471,471,471,0
20231030,160400,28091347,471,471,471,471,0
20231030,160300,28091347,471,471,471,471,0
20231030,160200,28091347,471,471,471,471,0
20231030,160100,28091347,471,471,471,471,0
20231030,160000,28091347,471,471,471,471,0
20231030,155900,28091347,471,471,471,471,0
20231030,155800,28091347,471,471,471,471,0
20231030,155700,28091347,471,471,471,471,0
20231030,155600,28091347,471,471,471,471,0
20231030,155500,28091347,471,471,471,471,0
20231030,155400,28091347,471,471,471,471,0
20231030,155300,28091347,471,471,471,471,0
20231030,155200,28091347,471,471,471,471,0
20231030,155100,28091347,471,471,471,471,5337
20231030,155000,28091347,471,471,471,471,0
20231030,154900,28091347,471,471,471,471,0
20231030,154800,28091347,471,471,471,471,0
20231030,154700,28091347,471,471,471,471,0
20231030,154600,28091347,471,471,471,471,0
20231030,154500,28091347,471,471,471,471,0
20231030,154400,28091347,471,471,471,471,0
20231030,154300,28091347,471,471,471,471,0
20231030,154200,28091347,471,471,471,471,0
20231030,154100,28091347,471,471,471,471,0
20231030,154000,28091347,471,471,471,471,0
20231030,153900,28091347,471,471,471,471,0
20231030,153800,28091347,471,471,471,471,0
20231030,153700,28091347,471,471,471,471,0
20231030,153600,28091347,471,471,471,471,0
20231030,153500,28091347,471,471,471,471,0
20231030,153400,28091347,471,471,471,471,0
20231030,153300,28091347,471,471,471,471,0
20231030,153200,28091347,471,471,471,471,0
20231030,153100,28091347,471,471,471,471,0
20231030,153000,28091347,471,471,471,471,5337
20231030,152900,25577620,471,471,471,471,0
20231030,152800,25577620,471,471,471,471,0
20231030,152700,25577620,471,471,471,471,0
20231030,152600,25577620,471,471,471,471,0
20231030,152500,25577620,471,471,471,471,0
20231030,152400,25577620,471,471,471,471,0
20231030,152300,25577620,471,471,471,471,0
20231030,152200,25577620,471,471,471,471,0
20231030,152100,25577620,471,471,471,471,0
20231030,152000,25577620,471,471,471,471,0
20231030,151900,25577620,471,470,471,470,200
20231030,151800,25483561,470,470,470,470,0
20231030,151700,25483561,470,470,470,470,0
20231030,151600,25483561,470,470,470,470,48
20231030,151500,25461001,470,470,470,470,5
20231030,151400,25458651,470,470,470,470,5
20231030,151300,25456301,470,470,470,470,0
20231030,151200,25456301,470,470,470,470,0
20231030,151100,25456301,470,470,470,470,0
20231030,151000,25456301,470,470,470,470,0
20231030,150900,25456301,470,470,470,470,0
20231030,150800,25456301,470,470,470,470,0
20231030,150700,25456301,470,470,470,470,1
20231030,150600,25455831,470,470,470,470,0
20231030,150500,25455831,470,470,470,470,0
20231030,150400,25455831,470,470,470,470,0
20231030,150300,25455831,470,470,470,470,0
20231030,150200,25455831,470,470,470,470,0
20231030,150100,25455831,470,470,470,470,0
20231030,150000,25455831,470,470,470,470,0
20231030,145900,25455831,470,470,470,470,860
20231030,145800,25051631,470,470,470,470,0
20231030,145700,25051631,470,470,470,470,0
20231030,145600,25051631,470,470,470,470,0
20231030,145500,25051631,470,470,470,470,1
20231030,145400,25051161,470,470,470,470,0
20231030,145300,25051161,470,470,470,470,200
20231030,145200,24957161,470,470,470,470,0
20231030,145100,24957161,470,470,470,470,0
20231030,145000,24957161,470,470,470,470,0
20231030,144900,24957161,470,470,470,470,0
20231030,144800,24957161,470,470,470,470,0
20231030,144700,24957161,470,470,470,470,1
20231030,144600,24956691,465,470,470,465,62
20231030,144500,24927856,465,465,465,465,2
20231030,144400,24926926,465,465,465,465,0
20231030,144300,24926926,465,465,465,465,0
20231030,144200,24926926,465,465,465,465,300
20231030,144100,24787426,465,465,465,465,0
20231030,144000,24787426,465,465,465,465,0
20231030,143900,24787426,465,465,465,465,0
20231030,143800,24787426,465,465,465,465,0
20231030,143700,24787426,465,465,465,465,0
20231030,143600,24787426,465,465,465,465,482
20231030,143500,24563296,465,465,465,465,0
20231030,143400,24563296,465,465,465,465,0
20231030,143300,24563296,465,470,470,465,522
20231030,143200,24320551,466,466,466,466,850
20231030,143100,23924451,466,466,466,466,0
20231030,143000,23924451,466,466,466,466,1
20231030,142900,23923985,470,470,470,470,30
20231030,142800,23909885,466,466,466,466,0
20231030,142700,23909885,466,466,466,466,0
20231030,142600,23909885,466,467,467,466,963
20231030,142500,23461126,468,468,468,468,0
20231030,142400,23461126,468,468,468,468,0
20231030,142300,23461126,468,468,468,468,105
20231030,142200,23411986,473,473,473,473,0
20231030,142100,23411986,473,473,473,473,0
20231030,142000,23411986,473,473,473,473,0
20231030,141900,23411986,473,473,473,473,0
20231030,141800,23411986,473,473,473,473,0
20231030,141700,23411986,473,470,473,470,131
20231030,141600,23350413,470,470,470,470,0
20231030,141500,23350413,470,470,470,470,0
20231030,141400,23350413,470,470,470,470,0
20231030,141300,23350413,470,470,470,470,3
20231030,141200,23349003,466,466,466,466,0
20231030,141100,23349003,466,466,466,466,0
20231030,141000,23349003,466,466,466,466,100
20231030,140900,23302403,466,466,466,466,0
20231030,140800,23302403,466,466,466,466,0
20231030,140700,23302403,466,466,466,466,0
20231030,140600,23302403,466,466,466,466,1
20231030,140500,23301937,473,473,473,473,0
20231030,140400,23301937,473,473,473,473,0
20231030,140300,23301937,473,473,473,464,13954
20231030,140200,16804735,475,475,475,475,0
20231030,140100,16804735,475,475,475,475,0
20231030,140000,16804735,475,475,475,475,0
20231030,135900,16804735,475,475,475,475,0
20231030,135800,16804735,475,475,475,475,0
20231030,135700,16804735,475,475,475,475,0
20231030,135600,16804735,475,475,475,475,0
20231030,135500,16804735,475,475,475,475,0
20231030,135400,16804735,475,475,475,475,0
20231030,135300,16804735,475,475,475,475,0
20231030,135200,16804735,475,475,475,475,0
20231030,135100,16804735,475,475,475,475,1
20231030,135000,16804260,474,474,474,474,0
20231030,134900,16804260,474,474,474,474,0
20231030,134800,16804260,474,474,474,474,0
20231030,134700,16804260,474,474,474,474,0
20231030,134600,16804260,474,474,474,474,0
20231030,134500,16804260,474,474,474,474,0
20231030,134400,16804260,474,474,474,474,0
20231030,134300,16804260,474,474,474,474,0
20231030,134200,16804260,474,474,474,474,0
20231030,134100,16804260,474,474,474,474,4
20231030,134000,16802364,474,474,474,474,0
20231030,133900,16802364,474,474,474,474,0
20231030,133800,16802364,474,474,474,474,40
20231030,133700,16783404,474,474,474,474,0
20231030,133600,16783404,474,474,474,474,675
20231030,133500,16463454,474,474,474,474,0
20231030,133400,16463454,474,474,474,474,0
20231030,133300,16463454,474,474,474,474,0
20231030,133200,16463454,474,474,474,474,0
20231030,133100,16463454,474,474,474,474,0
20231030,133000,16463454,474,474,474,474,0
20231030,132900,16463454,474,474,474,474,19
20231030,132800,16454448,475,475,475,475,0
20231030,132700,16454448,475,475,475,475,0
20231030,132600,16454448,475,475,475,475,0
20231030,132500,16454448,475,475,475,475,0
20231030,132400,16454448,475,475,475,475,1
20231030,132300,16453973,475,475,475,475,0
20231030,132200,16453973,475,475,475,475,0
20231030,132100,16453973,475,475,475,475,0
20231030,132000,16453973,475,475,475,475,0
20231030,131900,16453973,475,475,475,475,0
20231030,131800,16453973,475,475,475,475,170
20231030,131700,16373223,474,474,474,474,1
20231030,131600,16372749,475,475,475,475,0
20231030,131500,16372749,475,475,475,475,0
20231030,131400,16372749,475,475,475,475,0
20231030,131300,16372749,475,475,475,475,0
20231030,131200,16372749,475,475,475,475,0
20231030,131100,16372749,475,475,475,475,0
20231030,131000,16372749,475,475,475,475,0
20231030,130900,16372749,475,475,475,475,100
20231030,130800,16325249,474,474,474,474,11
20231030,130700,16320035,473,473,473,473,0
20231030,130600,16320035,473,473,473,473,0
20231030,130500,16320035,473,471,473,470,6491
20231030,130400,13259682,470,472,472,470,2800
20231030,130300,11942485,472,472,472,472,0
20231030,130200,11942485,472,472,472,472,0
20231030,130100,11942485,472,472,472,472,0
20231030,130000,11942485,472,473,473,472,1051
20231030,125900,11445601,474,474,474,474,0
20231030,125800,11445601,474,474,474,474,0
20231030,125700,11445601,474,474,474,474,0
20231030,125600,11445601,474,474,474,474,4
20231030,125500,11443705,474,474,474,474,0
20231030,125400,11443705,474,474,474,474,0
20231030,125300,11443705,474,474,474,474,0
20231030,125200,11443705,474,474,474,474,0
20231030,125100,11443705,474,474,474,474,0
20231030,125000,11443705,474,474,474,474,0
20231030,124900,11443705,474,474,474,474,0
20231030,124800,11443705,474,474,474,474,0
20231030,124700,11443705,474,474,474,474,0
20231030,124600,11443705,474,474,474,474,0
20231030,124500,11443705,474,474,474,474,0
20231030,124400,11443705,474,474,474,474,0
20231030,124300,11443705,474,474,474,474,0
20231030,124200,11443705,474,474,474,474,0
20231030,124100,11443705,474,474,474,474,0
20231030,124000,11443705,474,474,474,474,1793
20231030,123900,10593823,474,474,474,474,0
20231030,123800,10593823,474,474,474,474,0
20231030,123700,10593823,474,474,474,474,0
20231030,123600,10593823,474,474,474,474,0
20231030,123500,10593823,474,474,474,474,0
20231030,123400,10593823,474,474,474,474,0
20231030,123300,10593823,474,474,474,474,0
20231030,123200,10593823,474,474,474,474,21
20231030,123100,10583869,474,474,474,474,101
20231030,123000,10535995,475,475,475,475,0
20231030,122900,10535995,475,475,475,475,1
20231030,122800,10535520,475,475,475,475,0
20231030,122700,10535520,475,475,475,475,0
20231030,122600,10535520,475,475,475,475,0
20231030,122500,10535520,475,475,475,475,108
20231030,122400,10484220,475,475,475,475,0
20231030,122300,10484220,475,475,475,475,0
20231030,122200,10484220,475,475,475,475,0
20231030,122100,10484220,475,475,475,475,0
20231030,122000,10484220,475,475,475,475,0
20231030,121900,10484220,475,475,475,475,0
20231030,121800,10484220,475,475,475,475,0
20231030,121700,10484220,475,475,475,475,0
20231030,121600,10484220,475,475,475,475,460
20231030,121500,10265720,475,475,475,475,100
20231030,121400,10218220,475,475,475,475,0
20231030,121300,10218220,475,475,475,475,0
20231030,121200,10218220,475,475,475,475,0
20231030,121100,10218220,475,475,475,475,0
20231030,121000,10218220,475,475,475,475,5
20231030,120900,10215845,475,475,475,475,0
20231030,120800,10215845,475,475,475,475,0
20231030,120700,10215845,475,475,475,475,0
20231030,120600,10215845,475,475,475,475,0
20231030,120500,10215845,475,475,475,475,0
20231030,120400,10215845,475,474,475,474,10
20231030,120300,10211103,472,472,472,472,0
20231030,120200,10211103,472,472,472,472,0
20231030,120100,10211103,472,472,472,472,0
20231030,120000,10211103,472,472,472,472,0
20231030,115900,10211103,472,472,472,472,1
20231030,115800,10210631,472,472,472,472,0
20231030,115700,10210631,472,472,472,472,0
20231030,115600,10210631,472,472,472,472,0
20231030,115500,10210631,472,472,472,472,0
20231030,115400,10210631,472,472,472,472,0
20231030,115300,10210631,472,472,472,472,0
20231030,115200,10210631,472,472,472,472,0
20231030,115100,10210631,472,473,473,472,3492
20231030,115000,8559936,475,475,475,475,0
20231030,114900,8559936,475,475,475,475,0
20231030,114800,8559936,475,475,475,475,0
20231030,114700,8559936,475,475,475,475,0
20231030,114600,8559936,475,475,475,475,0
20231030,114500,8559936,475,475,475,475,0
20231030,114400,8559936,475,475,475,475,0
20231030,114300,8559936,475,475,475,475,0
20231030,114200,8559936,475,475,475,475,0
20231030,114100,8559936,475,475,475,475,0
20231030,114000,8559936,475,475,475,475,0
20231030,113900,8559936,475,475,475,475,0
20231030,113800,8559936,475,475,475,475,0
20231030,113700,8559936,475,475,475,475,0
20231030,113600,8559936,475,475,475,475,0
20231030,113500,8559936,475,475,475,475,0
20231030,113400,8559936,475,475,475,475,0
20231030,113300,8559936,475,475,475,475,0
20231030,113200,8559936,475,475,475,475,0
20231030,113100,8559936,475,475,475,475,0
20231030,113000,8559936,475,475,475,475,0
20231030,112900,8559936,475,475,475,475,200
20231030,112800,8464936,475,475,475,475,0
20231030,112700,8464936,475,475,475,475,0
20231030,112600,8464936,475,475,475,475,0
20231030,112500,8464936,475,475,475,475,0
20231030,112400,8464936,475,475,475,475,0
20231030,112300,8464936,475,475,475,475,0
20231030,112200,8464936,475,475,475,475,0
20231030,112100,8464936,475,475,475,475,0
20231030,112000,8464936,475,475,475,475,0
20231030,111900,8464936,475,475,475,475,0
20231030,111800,8464936,475,475,475,475,0
20231030,111700,8464936,475,475,475,475,0
20231030,111600,8464936,475,475,475,475,0
20231030,111500,8464936,475,475,475,475,0
20231030,111400,8464936,475,475,475,475,1
20231030,111300,8464461,472,472,472,472,0
20231030,111200,8464461,472,472,472,472,4
20231030,111100,8462573,475,475,475,475,1
20231030,111000,8462098,476,476,476,476,0
20231030,110900,8462098,476,476,476,476,0
20231030,110800,8462098,476,476,476,476,0
20231030,110700,8462098,476,476,476,476,0
20231030,110600,8462098,476,476,476,476,0
20231030,110500,8462098,476,476,476,476,0
20231030,110400,8462098,476,476,476,476,0
20231030,110300,8462098,476,476,476,476,0
20231030,110200,8462098,476,476,476,476,0
20231030,110100,8462098,476,476,476,476,0
20231030,110000,8462098,476,476,476,476,0
20231030,105900,8462098,476,476,476,476,0
20231030,105800,8462098,476,476,476,476,0
20231030,105700,8462098,476,476,476,476,0
20231030,105600,8462098,476,476,476,476,0
20231030,105500,8462098,476,476,476,476,0
20231030,105400,8462098,476,476,476,476,0
20231030,105300,8462098,476,476,476,476,0
20231030,105200,8462098,476,476,476,476,0
20231030,105100,8462098,476,476,476,476,0
20231030,105000,8462098,476,476,476,476,0
20231030,104900,8462098,476,473,476,473,270
20231030,104800,8334371,471,471,471,471,0
20231030,104700,8334371,471,471,471,471,0
20231030,104600,8334371,471,471,471,471,0
20231030,104500,8334371,471,471,471,471,11
20231030,104400,8329190,472,472,472,472,55
20231030,104300,8303230,471,471,471,471,0
20231030,104200,8303230,471,471,471,471,2487
20231030,104100,7131853,471,472,472,471,87
20231030,104000,7090865,472,472,472,472,0
20231030,103900,7090865,472,472,472,472,0
20231030,103800,7090865,472,472,472,472,0
20231030,103700,7090865,472,472,472,472,0
20231030,103600,7090865,472,472,472,472,0
20231030,103500,7090865,472,472,472,472,100
20231030,103400,7043665,473,473,473,473,0
20231030,103300,7043665,473,473,473,473,0
20231030,103200,7043665,473,473,473,473,0
20231030,103100,7043665,473,473,473,473,10
20231030,103000,7038935,472,472,472,472,0
20231030,102900,7038935,472,472,472,472,1
20231030,102800,7038463,469,469,469,469,1
20231030,102700,7037994,469,469,469,469,1
20231030,102600,7037525,469,469,469,469,1
20231030,102500,7037056,469,469,469,469,2000
20231030,102400,6099056,473,473,473,473,0
20231030,102300,6099056,473,473,473,473,0
20231030,102200,6099056,473,473,473,473,1
20231030,102100,6098583,469,469,469,469,1
20231030,102000,6098114,470,470,470,470,3
20231030,101900,6096704,473,473,473,473,0
20231030,101800,6096704,473,472,473,472,2007
20231030,101700,5148154,471,471,471,471,0
20231030,101600,5148154,471,471,473,471,567
20231030,101500,4881095,473,473,473,473,0
20231030,101400,4881095,473,473,473,473,0
20231030,101300,4881095,473,473,473,473,0
20231030,101200,4881095,473,473,473,473,0
20231030,101100,4881095,473,473,473,473,0
20231030,101000,4881095,473,473,473,473,0
20231030,100900,4881095,473,473,473,473,0
20231030,100800,4881095,473,473,473,473,0
20231030,100700,4881095,473,473,473,473,1
20231030,100600,4880622,473,473,473,473,0
20231030,100500,4880622,473,473,473,473,100
20231030,100400,4833322,473,473,473,473,0
20231030,100300,4833322,473,473,473,473,1
20231030,100200,4832849,473,467,473,467,72
20231030,100100,4799165,466,471,471,466,5000
20231030,100000,2468725,471,471,471,471,0
20231030,095900,2468725,471,471,471,471,0
20231030,095800,2468725,471,471,471,471,0
20231030,095700,2468725,471,471,471,471,1812
20231030,095600,1615273,471,471,471,471,0
20231030,095500,1615273,471,471,471,471,5
20231030,095400,1612918,471,471,471,471,0
20231030,095300,1612918,471,471,471,471,0
20231030,095200,1612918,471,471,471,471,0
20231030,095100,1612918,471,471,471,471,0
20231030,095000,1612918,471,471,471,471,10
20231030,094900,1608208,471,471,471,471,0
20231030,094800,1608208,471,471,471,471,0
20231030,094700,1608208,471,471,471,471,0
20231030,094600,1608208,471,471,471,471,0
20231030,094500,1608208,471,471,471,471,10
20231030,094400,1603498,471,471,471,471,20
20231030,094300,1594078,471,471,471,471,0
20231030,094200,1594078,471,471,471,471,13
20231030,094100,1587955,471,471,471,471,0
20231030,094000,1587955,471,471,471,471,0
20231030,093900,1587955,471,471,471,471,0
20231030,093800,1587955,471,471,471,471,3
20231030,093700,1586542,471,471,471,471,45
20231030,093600,1565347,471,471,471,471,24
20231030,093500,1554043,471,471,471,471,1
20231030,093400,1553572,471,471,471,467,834
20231030,093300,1164046,471,471,471,471,12
20231030,093200,1158394,471,471,471,471,10
20231030,093100,1153684,471,468,471,468,720
20231030,093000,816668,468,468,468,468,0
20231030,092900,816668,468,468,468,468,0
20231030,092800,816668,468,468,468,468,123
20231030,092700,759104,468,468,468,468,0
20231030,092600,759104,468,468,468,468,0
20231030,092500,759104,468,468,468,468,0
20231030,092400,759104,468,468,468,468,70
20231030,092300,726344,470,469,470,469,61
20231030,092200,697706,467,467,467,467,0
20231030,092100,697706,467,467,467,467,0
20231030,092000,697706,467,467,467,467,0
20231030,091900,697706,467,467,467,467,0
20231030,091800,697706,467,467,467,467,0
20231030,091700,697706,467,467,467,467,0
20231030,091600,697706,467,467,467,467,2
20231030,091500,696772,469,469,469,469,0
20231030,091400,696772,469,469,469,469,0
20231030,091300,696772,469,469,469,469,0
20231030,091200,696772,469,469,469,469,0
20231030,091100,696772,469,469,469,469,0
20231030,091000,696772,469,469,469,469,10
20231030,090900,692082,469,469,469,469,1
20231030,090800,691613,469,469,469,469,0
20231030,090700,691613,469,469,469,469,2
20231030,090600,690675,463,463,463,463,0
20231030,090500,690675,463,463,463,463,0
20231030,090400,690675,463,463,463,463,0
20231030,090300,690675,463,464,464,463,1144
20231030,090200,160304,463,463,463,463,0
20231030,090100,160304,463,464,464,463,130
20231030,090000,100070,463,471,471,463,215